KissMeData/046390/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1846	47	2	2.61	886042702	481586	85.23	1793	1885	1755	2335	1260	1799	1839.86	0.14	0	62828	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	797	-63.66	1.31	12	1.12	-29.00	1410.00	2645	20230622	-30.21	1353	20240429	36.44	2310	-20.09	20240125	1353	36.44	20240429	2475	-25.41	20230628	1353	36.44	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
3	20240628	150530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1846	47	2	2.61	837214531	455129	80.55	1793	1885	1755	2335	1260	1799	1839.53	0.14	0	61697	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	797	-63.66	1.31	12	1.05	-29.00	1410.00	2645	20230622	-30.21	1353	20240429	36.44	2310	-20.09	20240125	1353	36.44	20240429	2475	-25.41	20230628	1353	36.44	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
4	20240628	140528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1831	32	2	1.78	807324680	438832	77.67	1793	1885	1755	2335	1260	1799	1839.73	0.14	0	61575	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	790	-63.14	1.30	12	1.02	-29.00	1410.00	2645	20230622	-30.78	1353	20240429	35.33	2310	-20.74	20240125	1353	35.33	20240429	2475	-26.02	20230628	1353	35.33	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
5	20240628	130529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1857	58	2	3.22	679929068	370119	65.51	1793	1885	1755	2335	1260	1799	1837.07	0.14	0	63887	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	802	-64.03	1.32	12	0.86	-29.00	1410.00	2645	20230622	-29.79	1353	20240429	37.25	2310	-19.61	20240125	1353	37.25	20240429	2475	-24.97	20230628	1353	37.25	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
6	20240628	120528	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1859	60	2	3.34	572858625	312046	55.23	1793	1885	1755	2335	1260	1799	1835.84	0.14	0	70775	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	803	-64.10	1.32	12	0.72	-29.00	1410.00	2645	20230622	-29.72	1353	20240429	37.40	2310	-19.52	20240125	1353	37.40	20240429	2475	-24.89	20230628	1353	37.40	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
7	20240628	110520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1840	41	2	2.28	278045753	153657	27.19	1793	1841	1755	2335	1260	1799	1809.53	0.14	0	38835	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	794	-63.45	1.30	12	0.36	-29.00	1410.00	2645	20230622	-30.43	1353	20240429	35.99	2310	-20.35	20240125	1353	35.99	20240429	2475	-25.66	20230628	1353	35.99	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
8	20240628	100518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1818	19	2	1.06	156175971	87121	15.42	1793	1830	1755	2335	1260	1799	1792.62	0.14	0	31091	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	785	-62.69	1.29	12	0.20	-29.00	1410.00	2645	20230622	-31.27	1353	20240429	34.37	2310	-21.30	20240125	1353	34.37	20240429	2475	-26.55	20230628	1353	34.37	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
9	20240628	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1781	-18	5	-1.00	4271729	2382	0.42	1793	1796	1781	2335	1260	1799	1792.86	0.14	0	-501	1885	1842	1806	1763	1727	1824	1745	86	536	200	1250	1	1	43172933	769	-61.41	1.26	12	0.01	-29.00	1410.00	2645	20230622	-32.67	1353	20240429	31.63	2310	-22.90	20240125	1353	31.63	20240429	2475	-28.04	20230628	1353	31.63	20240429	4.46	N	046390	200	86 억		62136	N	N	0	N	00	N
10	20240627	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1799	14	2	0.78	1011171371	561367	448.93	1810	1849	1770	2320	1250	1785	1801.27	0.42	0	-122847	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	777	-62.03	1.28	12	1.30	-29.00	1410.00	2750	20230621	-34.58	1353	20240429	32.96	2310	-22.12	20240125	1353	32.96	20240429	2480	-27.46	20230627	1353	32.96	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
11	20240627	150520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1785	0	3	0.00	983582895	545970	436.62	1810	1849	1770	2320	1250	1785	1801.53	0.42	0	-120341	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	771	-61.55	1.27	12	1.26	-29.00	1410.00	2750	20230621	-35.09	1353	20240429	31.93	2310	-22.73	20240125	1353	31.93	20240429	2480	-28.02	20230627	1353	31.93	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
12	20240627	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1807	22	2	1.23	579064231	320774	256.52	1810	1849	1770	2320	1250	1785	1805.21	0.42	0	-106177	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	780	-62.31	1.28	12	0.74	-29.00	1410.00	2750	20230621	-34.29	1353	20240429	33.56	2310	-21.77	20240125	1353	33.56	20240429	2480	-27.14	20230627	1353	33.56	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
13	20240627	130517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1775	-10	5	-0.56	517146256	286268	228.93	1810	1849	1770	2320	1250	1785	1806.51	0.42	0	-109092	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	766	-61.21	1.26	12	0.66	-29.00	1410.00	2750	20230621	-35.45	1353	20240429	31.19	2310	-23.16	20240125	1353	31.19	20240429	2480	-28.43	20230627	1353	31.19	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
14	20240627	120519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1797	12	2	0.67	435545444	240449	192.29	1810	1849	1785	2320	1250	1785	1811.38	0.42	0	-78544	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	776	-61.97	1.27	12	0.56	-29.00	1410.00	2750	20230621	-34.65	1353	20240429	32.82	2310	-22.21	20240125	1353	32.82	20240429	2480	-27.54	20230627	1353	32.82	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
15	20240627	110518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1786	1	2	0.06	427954454	236213	188.90	1810	1849	1785	2320	1250	1785	1811.73	0.42	0	-76331	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	771	-61.59	1.27	12	0.55	-29.00	1410.00	2750	20230621	-35.05	1353	20240429	32.00	2310	-22.68	20240125	1353	32.00	20240429	2480	-27.98	20230627	1353	32.00	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
16	20240627	100518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1790	5	2	0.28	383464030	211340	169.01	1810	1849	1790	2320	1250	1785	1814.44	0.42	0	-72096	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	773	-61.72	1.27	12	0.49	-29.00	1410.00	2750	20230621	-34.91	1353	20240429	32.30	2310	-22.51	20240125	1353	32.30	20240429	2480	-27.82	20230627	1353	32.30	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
17	20240627	090517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1809	24	2	1.34	170258514	93467	74.75	1810	1849	1809	2320	1250	1785	1821.59	0.42	0	-27907	1818	1801	1773	1756	1728	1810	1765	86	535	200	1240	1	1	43172933	781	-62.38	1.28	12	0.22	-29.00	1410.00	2750	20230621	-34.22	1353	20240429	33.70	2310	-21.69	20240125	1353	33.70	20240429	2480	-27.06	20230627	1353	33.70	20240429	4.34	N	046390	200	86 억		183089	N	N	0	N	00	N
18	20240626	160516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1785	25	2	1.42	218187718	123846	83.99	1777	1790	1745	2285	1232	1760	1761.56	0.41	0	4886	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	771	-61.55	1.27	12	0.29	-29.00	1410.00	2750	20230620	-35.09	1353	20240429	31.93	2310	-22.73	20240125	1353	31.93	20240429	2620	-31.87	20230626	1353	31.93	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
19	20240626	150518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1777	17	2	0.97	170864309	97248	65.95	1777	1790	1745	2285	1232	1760	1757.00	0.41	0	1041	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	767	-61.28	1.26	12	0.23	-29.00	1410.00	2750	20230620	-35.38	1353	20240429	31.34	2310	-23.07	20240125	1353	31.34	20240429	2620	-32.18	20230626	1353	31.34	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
20	20240626	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1760	0	3	0.00	143422704	81749	55.44	1777	1790	1745	2285	1232	1760	1754.43	0.41	0	2533	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	760	-60.69	1.25	12	0.19	-29.00	1410.00	2750	20230620	-36.00	1353	20240429	30.08	2310	-23.81	20240125	1353	30.08	20240429	2620	-32.82	20230626	1353	30.08	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
21	20240626	130518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1754	-6	5	-0.34	135221183	77062	52.26	1777	1790	1745	2285	1232	1760	1754.71	0.41	0	141	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	757	-60.48	1.24	12	0.18	-29.00	1410.00	2750	20230620	-36.22	1353	20240429	29.64	2310	-24.07	20240125	1353	29.64	20240429	2620	-33.05	20230626	1353	29.64	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
22	20240626	120517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1747	-13	5	-0.74	100692308	57300	38.86	1777	1790	1746	2285	1232	1760	1757.28	0.41	0	-3109	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	754	-60.24	1.24	12	0.13	-29.00	1410.00	2750	20230620	-36.47	1353	20240429	29.12	2310	-24.37	20240125	1353	29.12	20240429	2620	-33.32	20230626	1353	29.12	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
23	20240626	110517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1755	-5	5	-0.28	74006262	42040	28.51	1777	1790	1747	2285	1232	1760	1760.38	0.41	0	-1861	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	758	-60.52	1.24	12	0.10	-29.00	1410.00	2750	20230620	-36.18	1353	20240429	29.71	2310	-24.03	20240125	1353	29.71	20240429	2620	-33.02	20230626	1353	29.71	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
24	20240626	100517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1754	-6	5	-0.34	46859426	26537	18.00	1777	1790	1750	2285	1232	1760	1765.81	0.41	0	-1679	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	757	-60.48	1.24	12	0.06	-29.00	1410.00	2750	20230620	-36.22	1353	20240429	29.64	2310	-24.07	20240125	1353	29.64	20240429	2620	-33.05	20230626	1353	29.64	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
25	20240626	090516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1788	28	2	1.59	8391386	4703	3.19	1777	1790	1762	2285	1232	1760	1784.26	0.41	0	-1802	1806	1783	1762	1739	1718	1772	1728	86	525	200	1230	1	1	43172933	772	-61.66	1.27	12	0.01	-29.00	1410.00	2750	20230620	-34.98	1353	20240429	32.15	2310	-22.60	20240125	1353	32.15	20240429	2620	-31.76	20230626	1353	32.15	20240429	4.43	N	046390	200	86 억		178142	N	N	0	N	00	N
26	20240625	160516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1760	-20	5	-1.12	258881120	147356	25.52	1781	1785	1741	2310	1246	1780	1756.84	0.44	0	-10477	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	760	-60.69	1.25	12	0.34	-29.00	1410.00	2750	20230620	-36.00	1353	20240429	30.08	2310	-23.81	20240125	1353	30.08	20240429	2620	-32.82	20230626	1353	30.08	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
27	20240625	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1766	-14	5	-0.79	252859937	143936	24.93	1781	1785	1741	2310	1246	1780	1756.75	0.44	0	-10048	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	762	-60.90	1.25	12	0.33	-29.00	1410.00	2750	20230620	-35.78	1353	20240429	30.52	2310	-23.55	20240125	1353	30.52	20240429	2620	-32.60	20230626	1353	30.52	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
28	20240625	140516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1762	-18	5	-1.01	202884480	115473	20.00	1781	1785	1741	2310	1246	1780	1756.99	0.44	0	-14647	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	761	-60.76	1.25	12	0.27	-29.00	1410.00	2750	20230620	-35.93	1353	20240429	30.23	2310	-23.72	20240125	1353	30.23	20240429	2620	-32.75	20230626	1353	30.23	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
29	20240625	130517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1761	-19	5	-1.07	192429462	109533	18.97	1781	1785	1741	2310	1246	1780	1756.82	0.44	0	-15546	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	760	-60.72	1.25	12	0.25	-29.00	1410.00	2750	20230620	-35.96	1353	20240429	30.16	2310	-23.77	20240125	1353	30.16	20240429	2620	-32.79	20230626	1353	30.16	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
30	20240625	120519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1760	-20	5	-1.12	182100747	103654	17.95	1781	1785	1741	2310	1246	1780	1756.81	0.44	0	-16190	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	760	-60.69	1.25	12	0.24	-29.00	1410.00	2750	20230620	-36.00	1353	20240429	30.08	2310	-23.81	20240125	1353	30.08	20240429	2620	-32.82	20230626	1353	30.08	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
31	20240625	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1771	-9	5	-0.51	160751461	91541	15.85	1781	1785	1741	2310	1246	1780	1756.06	0.44	0	-12016	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	765	-61.07	1.26	12	0.21	-29.00	1410.00	2750	20230620	-35.60	1353	20240429	30.89	2310	-23.33	20240125	1353	30.89	20240429	2620	-32.40	20230626	1353	30.89	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
32	20240625	100516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1751	-29	5	-1.63	122906945	69990	12.12	1781	1785	1741	2310	1246	1780	1756.06	0.44	0	-18736	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	756	-60.38	1.24	12	0.16	-29.00	1410.00	2750	20230620	-36.33	1353	20240429	29.42	2310	-24.20	20240125	1353	29.42	20240429	2620	-33.17	20230626	1353	29.42	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
33	20240625	090516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1780	0	3	0.00	10882961	6110	1.06	1781	1785	1779	2310	1246	1780	1781.17	0.44	0	411	1902	1841	1785	1724	1668	1871	1754	86	530	200	1240	1	1	43172933	768	-61.38	1.26	12	0.01	-29.00	1410.00	2750	20230620	-35.27	1353	20240429	31.56	2310	-22.94	20240125	1353	31.56	20240429	2620	-32.06	20230626	1353	31.56	20240429	4.51	N	046390	200	86 억		188357	N	N	0	N	00	N
34	20240624	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1780	61	2	3.55	1036777437	576317	249.90	1758	1846	1729	2230	1204	1719	1798.97	0.48	0	-18761	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	768	-61.38	1.26	12	1.33	-29.00	1410.00	2760	20230616	-35.51	1353	20240429	31.56	2310	-22.94	20240125	1353	31.56	20240429	2620	-32.06	20230626	1353	31.56	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
35	20240624	150515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1771	52	2	3.03	1018431203	565983	245.42	1758	1846	1729	2230	1204	1719	1799.40	0.48	0	-16992	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	765	-61.07	1.26	12	1.31	-29.00	1410.00	2760	20230616	-35.83	1353	20240429	30.89	2310	-23.33	20240125	1353	30.89	20240429	2620	-32.40	20230626	1353	30.89	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
36	20240624	140515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1775	56	2	3.26	982736233	545841	236.69	1758	1846	1729	2230	1204	1719	1800.41	0.48	0	-17889	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	766	-61.21	1.26	12	1.26	-29.00	1410.00	2760	20230616	-35.69	1353	20240429	31.19	2310	-23.16	20240125	1353	31.19	20240429	2620	-32.25	20230626	1353	31.19	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
37	20240624	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1792	73	2	4.25	913241396	506791	219.76	1758	1846	1729	2230	1204	1719	1802.01	0.48	0	-14576	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	774	-61.79	1.27	12	1.17	-29.00	1410.00	2760	20230616	-35.07	1353	20240429	32.45	2310	-22.42	20240125	1353	32.45	20240429	2620	-31.60	20230626	1353	32.45	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
38	20240624	120515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1790	71	2	4.13	860657932	477400	207.01	1758	1846	1729	2230	1204	1719	1802.81	0.48	0	-17563	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	773	-61.72	1.27	12	1.11	-29.00	1410.00	2760	20230616	-35.14	1353	20240429	32.30	2310	-22.51	20240125	1353	32.30	20240429	2620	-31.68	20230626	1353	32.30	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
39	20240624	110517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1777	58	2	3.37	837962527	464606	201.46	1758	1846	1729	2230	1204	1719	1803.60	0.48	0	-21160	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	767	-61.28	1.26	12	1.08	-29.00	1410.00	2760	20230616	-35.62	1353	20240429	31.34	2310	-23.07	20240125	1353	31.34	20240429	2620	-32.18	20230626	1353	31.34	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
40	20240624	100515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1813	94	2	5.47	694413535	384035	166.53	1758	1846	1729	2230	1204	1719	1808.21	0.48	0	-6723	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	783	-62.52	1.29	12	0.89	-29.00	1410.00	2760	20230616	-34.31	1353	20240429	34.00	2310	-21.52	20240125	1353	34.00	20240429	2620	-30.80	20230626	1353	34.00	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
41	20240624	090515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1746	27	2	1.57	32694806	18531	8.04	1758	1777	1729	2230	1204	1719	1764.37	0.48	0	-11673	1838	1778	1732	1672	1626	1808	1702	86	511	200	1200	1	1	43172933	754	-60.21	1.24	12	0.04	-29.00	1410.00	2760	20230616	-36.74	1353	20240429	29.05	2310	-24.42	20240125	1353	29.05	20240429	2620	-33.36	20230626	1353	29.05	20240429	4.65	N	046390	200	86 억		206853	N	N	0	N	00	N
42	20240621	160458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1719	5	2	0.29	400607421	230303	19.94	1690	1792	1686	2225	1200	1714	1739.48	0.43	0	21855	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	742	-59.28	1.22	12	0.53	-29.00	1410.00	2760	20230615	-37.72	1353	20240429	27.05	2310	-25.58	20240125	1353	27.05	20240429	2750	-37.49	20230621	1353	27.05	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
43	20240621	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1719	5	2	0.29	380738011	218720	18.94	1690	1792	1686	2225	1200	1714	1740.76	0.43	0	21438	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	742	-59.28	1.22	12	0.51	-29.00	1410.00	2760	20230615	-37.72	1353	20240429	27.05	2310	-25.58	20240125	1353	27.05	20240429	2750	-37.49	20230621	1353	27.05	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
44	20240621	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1722	8	2	0.47	346982919	199001	17.23	1690	1792	1686	2225	1200	1714	1743.62	0.43	0	18434	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	743	-59.38	1.22	12	0.46	-29.00	1410.00	2760	20230615	-37.61	1353	20240429	27.27	2310	-25.45	20240125	1353	27.27	20240429	2750	-37.38	20230621	1353	27.27	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
45	20240621	130500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1752	38	2	2.22	330306665	189388	16.40	1690	1792	1686	2225	1200	1714	1744.07	0.43	0	22291	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	756	-60.41	1.24	12	0.44	-29.00	1410.00	2760	20230615	-36.52	1353	20240429	29.49	2310	-24.16	20240125	1353	29.49	20240429	2750	-36.29	20230621	1353	29.49	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
46	20240621	120501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1740	26	2	1.52	313018273	179466	15.54	1690	1792	1686	2225	1200	1714	1744.16	0.43	0	22206	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	751	-60.00	1.23	12	0.42	-29.00	1410.00	2760	20230615	-36.96	1353	20240429	28.60	2310	-24.68	20240125	1353	28.60	20240429	2750	-36.73	20230621	1353	28.60	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
47	20240621	110500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1741	27	2	1.58	298493029	171094	14.81	1690	1792	1686	2225	1200	1714	1744.61	0.43	0	21696	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	752	-60.03	1.23	12	0.40	-29.00	1410.00	2760	20230615	-36.92	1353	20240429	28.68	2310	-24.63	20240125	1353	28.68	20240429	2750	-36.69	20230621	1353	28.68	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
48	20240621	100458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1709	-5	5	-0.29	40530088	23866	2.07	1690	1714	1686	2225	1200	1714	1698.24	0.43	0	817	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	738	-58.93	1.21	12	0.06	-29.00	1410.00	2760	20230615	-38.08	1353	20240429	26.31	2310	-26.02	20240125	1353	26.31	20240429	2750	-37.85	20230621	1353	26.31	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
49	20240621	090502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1699	-15	5	-0.88	8373514	4950	0.43	1690	1709	1688	2225	1200	1714	1691.62	0.43	0	556	1916	1815	1729	1628	1542	1865	1678	86	511	200	1190	1	1	43172933	734	-58.59	1.20	12	0.01	-29.00	1410.00	2760	20230615	-38.44	1353	20240429	25.57	2310	-26.45	20240125	1353	25.57	20240429	2750	-38.22	20230621	1353	25.57	20240429	4.47	N	046390	200	86 억		184669	N	N	0	N	00	N
50	20240620	160457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1714	55	2	3.32	1997537864	1148482	30.43	1659	1830	1643	2155	1162	1659	1739.30	0.50	0	-36153	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	740	-59.10	1.22	12	2.66	-29.00	1410.00	2820	20230614	-39.22	1353	20240429	26.68	2310	-25.80	20240125	1353	26.68	20240429	2750	-37.67	20230620	1353	26.68	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
51	20240620	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1701	42	2	2.53	1970620680	1132720	30.01	1659	1830	1643	2155	1162	1659	1739.72	0.50	0	-36174	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	734	-58.66	1.21	12	2.62	-29.00	1410.00	2820	20230614	-39.68	1353	20240429	25.72	2310	-26.36	20240125	1353	25.72	20240429	2750	-38.15	20230620	1353	25.72	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
52	20240620	140457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1723	64	2	3.86	1898946699	1090704	28.90	1659	1830	1643	2155	1162	1659	1741.03	0.50	0	-31311	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	744	-59.41	1.22	12	2.53	-29.00	1410.00	2820	20230614	-38.90	1353	20240429	27.35	2310	-25.41	20240125	1353	27.35	20240429	2750	-37.35	20230620	1353	27.35	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
53	20240620	130458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1692	33	2	1.99	1807347597	1037089	27.48	1659	1830	1643	2155	1162	1659	1742.71	0.50	0	-34773	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	730	-58.34	1.20	12	2.40	-29.00	1410.00	2820	20230614	-40.00	1353	20240429	25.06	2310	-26.75	20240125	1353	25.06	20240429	2750	-38.47	20230620	1353	25.06	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
54	20240620	120457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1701	42	2	2.53	1781802080	1022016	27.08	1659	1830	1643	2155	1162	1659	1743.42	0.50	0	-33352	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	734	-58.66	1.21	12	2.37	-29.00	1410.00	2820	20230614	-39.68	1353	20240429	25.72	2310	-26.36	20240125	1353	25.72	20240429	2750	-38.15	20230620	1353	25.72	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
55	20240620	110458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1725	66	2	3.98	1696986251	972498	25.77	1659	1830	1643	2155	1162	1659	1744.98	0.50	0	-41628	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	745	-59.48	1.22	12	2.25	-29.00	1410.00	2820	20230614	-38.83	1353	20240429	27.49	2310	-25.32	20240125	1353	27.49	20240429	2750	-37.27	20230620	1353	27.49	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
56	20240620	100459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1682	23	2	1.39	1534397993	876685	23.23	1659	1830	1643	2155	1162	1659	1750.23	0.50	0	-46681	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	726	-58.00	1.19	12	2.03	-29.00	1410.00	2820	20230614	-40.35	1353	20240429	24.32	2310	-27.19	20240125	1353	24.32	20240429	2750	-38.84	20230620	1353	24.32	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
57	20240620	090504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1656	-3	5	-0.18	25139143	15145	0.40	1659	1675	1643	2155	1162	1659	1659.90	0.50	0	7004	2049	1854	1719	1524	1389	1951	1621	86	496	200	1160	1	1	43172933	715	-57.10	1.17	12	0.04	-29.00	1410.00	2820	20230614	-41.28	1353	20240429	22.39	2310	-28.31	20240125	1353	22.39	20240429	2750	-39.78	20230620	1353	22.39	20240429	4.48	N	046390	200	86 억		217181	N	N	0	N	00	N
58	20240619	160456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1659	69	2	4.34	6749386644	3762402	4352.01	1584	1914	1584	2065	1113	1590	1793.91	0.61	0	-48054	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	716	-57.21	1.18	12	8.71	-29.00	1410.00	2820	20230614	-41.17	1353	20240429	22.62	2310	-28.18	20240125	1353	22.62	20240429	2750	-39.67	20230620	1353	22.62	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
59	20240619	150455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1672	82	2	5.16	6632512695	3691991	4270.57	1584	1914	1584	2065	1113	1590	1796.46	0.61	0	-63542	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	722	-57.66	1.19	12	8.55	-29.00	1410.00	2820	20230614	-40.71	1353	20240429	23.58	2310	-27.62	20240125	1353	23.58	20240429	2750	-39.20	20230620	1353	23.58	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
60	20240619	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1691	101	2	6.35	6462867790	3590618	4153.31	1584	1914	1584	2065	1113	1590	1799.93	0.61	0	-96903	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	730	-58.31	1.20	12	8.32	-29.00	1410.00	2820	20230614	-40.04	1353	20240429	24.98	2310	-26.80	20240125	1353	24.98	20240429	2750	-38.51	20230620	1353	24.98	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
61	20240619	130455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1661	71	2	4.47	170563192	103474	119.69	1584	1698	1584	2065	1113	1590	1648.37	0.61	0	8677	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	717	-57.28	1.18	12	0.24	-29.00	1410.00	2820	20230614	-41.10	1353	20240429	22.76	2310	-28.10	20240125	1353	22.76	20240429	2750	-39.60	20230620	1353	22.76	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
62	20240619	120455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1693	103	2	6.48	157431201	95591	110.57	1584	1698	1584	2065	1113	1590	1646.92	0.61	0	11021	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	731	-58.38	1.20	12	0.22	-29.00	1410.00	2820	20230614	-39.96	1353	20240429	25.13	2310	-26.71	20240125	1353	25.13	20240429	2750	-38.44	20230620	1353	25.13	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
63	20240619	110457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1666	76	2	4.78	108660400	66405	76.81	1584	1669	1584	2065	1113	1590	1636.33	0.61	0	9461	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	719	-57.45	1.18	12	0.15	-29.00	1410.00	2820	20230614	-40.92	1353	20240429	23.13	2310	-27.88	20240125	1353	23.13	20240429	2750	-39.42	20230620	1353	23.13	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
64	20240619	100458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1640	50	2	3.14	74041731	45516	52.65	1584	1651	1584	2065	1113	1590	1626.72	0.61	0	3393	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	708	-56.55	1.16	12	0.11	-29.00	1410.00	2820	20230614	-41.84	1353	20240429	21.21	2310	-29.00	20240125	1353	21.21	20240429	2750	-40.36	20230620	1353	21.21	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
65	20240619	090503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1590	0	3	0.00	2536868	1600	1.85	1584	1596	1584	2065	1113	1590	1585.54	0.61	0	28	1647	1618	1604	1575	1561	1611	1568	86	475	200	1110	1	1	43172933	686	-54.83	1.13	12	0.00	-29.00	1410.00	2820	20230614	-43.62	1353	20240429	17.52	2310	-31.17	20240125	1353	17.52	20240429	2750	-42.18	20230620	1353	17.52	20240429	4.53	N	046390	200	86 억		262352	N	N	0	N	00	N
66	20240618	160453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1590	-40	5	-2.45	132551200	82421	63.10	1620	1633	1590	2115	1141	1630	1608.48	0.60	0	4238	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	686	-54.83	1.13	12	0.19	-29.00	1410.00	2820	20230614	-43.62	1353	20240429	17.52	2310	-31.17	20240125	1353	17.52	20240429	2750	-42.18	20230620	1353	17.52	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
67	20240618	150451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1598	-32	5	-1.96	102916537	63821	48.86	1620	1633	1596	2115	1141	1630	1612.58	0.60	0	2296	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	690	-55.10	1.13	12	0.15	-29.00	1410.00	2820	20230614	-43.33	1353	20240429	18.11	2310	-30.82	20240125	1353	18.11	20240429	2750	-41.89	20230620	1353	18.11	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
68	20240618	140452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1601	-29	5	-1.78	80661547	49907	38.21	1620	1633	1597	2115	1141	1630	1616.24	0.60	0	-3027	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	691	-55.21	1.14	12	0.12	-29.00	1410.00	2820	20230614	-43.23	1353	20240429	18.33	2310	-30.69	20240125	1353	18.33	20240429	2750	-41.78	20230620	1353	18.33	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
69	20240618	130456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1597	-33	5	-2.02	77046057	47648	36.48	1620	1633	1597	2115	1141	1630	1616.98	0.60	0	-4038	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	689	-55.07	1.13	12	0.11	-29.00	1410.00	2820	20230614	-43.37	1353	20240429	18.03	2310	-30.87	20240125	1353	18.03	20240429	2750	-41.93	20230620	1353	18.03	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
70	20240618	120456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1613	-17	5	-1.04	54455999	33563	25.69	1620	1633	1610	2115	1141	1630	1622.50	0.60	0	-1498	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	696	-55.62	1.14	12	0.08	-29.00	1410.00	2820	20230614	-42.80	1353	20240429	19.22	2310	-30.17	20240125	1353	19.22	20240429	2750	-41.35	20230620	1353	19.22	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
71	20240618	110453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1628	-2	5	-0.12	34879799	21451	16.42	1620	1633	1619	2115	1141	1630	1626.02	0.60	0	1166	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	703	-56.14	1.15	12	0.05	-29.00	1410.00	2820	20230614	-42.27	1353	20240429	20.33	2310	-29.52	20240125	1353	20.33	20240429	2750	-40.80	20230620	1353	20.33	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
72	20240618	100455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1619	-11	5	-0.67	20696692	12749	9.76	1620	1633	1619	2115	1141	1630	1623.40	0.60	0	1604	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	699	-55.83	1.15	12	0.03	-29.00	1410.00	2820	20230614	-42.59	1353	20240429	19.66	2310	-29.91	20240125	1353	19.66	20240429	2750	-41.13	20230620	1353	19.66	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
73	20240618	090459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1633	3	2	0.18	4893401	3008	2.30	1620	1633	1620	2115	1141	1630	1626.80	0.60	0	-144	1682	1655	1641	1614	1600	1649	1608	86	485	200	1140	1	1	43172933	705	-56.31	1.16	12	0.01	-29.00	1410.00	2820	20230614	-42.09	1353	20240429	20.69	2310	-29.31	20240125	1353	20.69	20240429	2750	-40.62	20230620	1353	20.69	20240429	4.55	N	046390	200	86 억		258109	N	N	0	N	00	N
74	20240617	160451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1630	-46	5	-2.74	214337088	130370	67.80	1655	1668	1627	2175	1174	1676	1644.09	0.62	0	-8730	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	704	-56.21	1.16	12	0.30	-29.00	1410.00	2820	20230614	-42.20	1353	20240429	20.47	2310	-29.44	20240125	1353	20.47	20240429	2750	-40.73	20230620	1353	20.47	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
75	20240617	150455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1650	-26	5	-1.55	146976013	89097	46.34	1655	1668	1636	2175	1174	1676	1649.62	0.62	0	-13578	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	712	-56.90	1.17	12	0.21	-29.00	1410.00	2820	20230614	-41.49	1353	20240429	21.95	2310	-28.57	20240125	1353	21.95	20240429	2750	-40.00	20230620	1353	21.95	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
76	20240617	140449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1644	-32	5	-1.91	141978219	86066	44.76	1655	1668	1636	2175	1174	1676	1649.64	0.62	0	-13379	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	710	-56.69	1.17	12	0.20	-29.00	1410.00	2820	20230614	-41.70	1353	20240429	21.51	2310	-28.83	20240125	1353	21.51	20240429	2750	-40.22	20230620	1353	21.51	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
77	20240617	130449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1651	-25	5	-1.49	138356392	83867	43.62	1655	1668	1636	2175	1174	1676	1649.71	0.62	0	-13451	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	713	-56.93	1.17	12	0.19	-29.00	1410.00	2820	20230614	-41.45	1353	20240429	22.03	2310	-28.53	20240125	1353	22.03	20240429	2750	-39.96	20230620	1353	22.03	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
78	20240617	120451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1653	-23	5	-1.37	75712136	45797	23.82	1655	1668	1639	2175	1174	1676	1653.21	0.62	0	-15828	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	714	-57.00	1.17	12	0.11	-29.00	1410.00	2820	20230614	-41.38	1353	20240429	22.17	2310	-28.44	20240125	1353	22.17	20240429	2750	-39.89	20230620	1353	22.17	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
79	20240617	110447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1648	-28	5	-1.67	36352274	21970	11.43	1655	1668	1641	2175	1174	1676	1654.63	0.62	0	-5784	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	711	-56.83	1.17	12	0.05	-29.00	1410.00	2820	20230614	-41.56	1353	20240429	21.80	2310	-28.66	20240125	1353	21.80	20240429	2750	-40.07	20230620	1353	21.80	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
80	20240617	100449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1661	-15	5	-0.89	19790139	11934	6.21	1655	1668	1651	2175	1174	1676	1658.30	0.62	0	-2813	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	717	-57.28	1.18	12	0.03	-29.00	1410.00	2820	20230614	-41.10	1353	20240429	22.76	2310	-28.10	20240125	1353	22.76	20240429	2750	-39.60	20230620	1353	22.76	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
81	20240617	090450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1663	-13	5	-0.78	2738932	1654	0.86	1655	1668	1655	2175	1174	1676	1655.94	0.62	0	-103	1743	1709	1668	1634	1593	1689	1614	86	499	200	1170	1	1	43172933	718	-57.34	1.18	12	0.00	-29.00	1410.00	2820	20230614	-41.03	1353	20240429	22.91	2310	-28.01	20240125	1353	22.91	20240429	2750	-39.53	20230620	1353	22.91	20240429	4.55	N	046390	200	86 억		266801	N	N	0	N	00	N
82	20240614	160411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1676	-18	5	-1.06	314910226	191648	349.14	1694	1702	1627	2200	1186	1694	1643.17	0.42	0	83557	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	724	-57.79	1.19	12	0.44	-29.00	1410.00	2820	20230614	-40.57	1353	20240429	23.87	2310	-27.45	20240125	1353	23.87	20240429	2820	-40.57	20230614	1353	23.87	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
83	20240614	150412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1671	-23	5	-1.36	310010348	188720	343.80	1694	1702	1627	2200	1186	1694	1642.70	0.42	0	84705	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	721	-57.62	1.19	12	0.44	-29.00	1410.00	2820	20230614	-40.74	1353	20240429	23.50	2310	-27.66	20240125	1353	23.50	20240429	2820	-40.74	20230614	1353	23.50	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
84	20240614	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1662	-32	5	-1.89	301301383	183501	334.29	1694	1702	1627	2200	1186	1694	1641.96	0.42	0	83920	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	718	-57.31	1.18	12	0.43	-29.00	1410.00	2820	20230614	-41.06	1353	20240429	22.84	2310	-28.05	20240125	1353	22.84	20240429	2820	-41.06	20230614	1353	22.84	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
85	20240614	130412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1663	-31	5	-1.83	297228277	181046	329.82	1694	1702	1627	2200	1186	1694	1641.73	0.42	0	82770	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	718	-57.34	1.18	12	0.42	-29.00	1410.00	2820	20230614	-41.03	1353	20240429	22.91	2310	-28.01	20240125	1353	22.91	20240429	2820	-41.03	20230614	1353	22.91	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
86	20240614	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1659	-35	5	-2.07	292772549	178355	324.92	1694	1702	1627	2200	1186	1694	1641.52	0.42	0	82752	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	716	-57.21	1.18	12	0.41	-29.00	1410.00	2820	20230614	-41.17	1353	20240429	22.62	2310	-28.18	20240125	1353	22.62	20240429	2820	-41.17	20230614	1353	22.62	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
87	20240614	110441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1660	-34	5	-2.01	272317478	165977	302.37	1694	1702	1627	2200	1186	1694	1640.69	0.42	0	77734	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	717	-57.24	1.18	12	0.38	-29.00	1410.00	2820	20230614	-41.13	1353	20240429	22.69	2310	-28.14	20240125	1353	22.69	20240429	2820	-41.13	20230614	1353	22.69	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
88	20240614	100441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1634	-60	5	-3.54	181705139	110628	201.54	1694	1702	1627	2200	1186	1694	1642.49	0.42	0	29295	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	705	-56.34	1.16	12	0.26	-29.00	1410.00	2820	20230614	-42.06	1353	20240429	20.77	2310	-29.26	20240125	1353	20.77	20240429	2820	-42.06	20230614	1353	20.77	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
89	20240614	090444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1697	3	2	0.18	1892421	1117	2.03	1694	1702	1694	2200	1186	1694	1694.20	0.42	0	-986	1760	1726	1710	1676	1660	1719	1669	86	506	200	1180	1	1	43172933	733	-58.52	1.20	12	0.00	-29.00	1410.00	2820	20230614	-39.82	1353	20240429	25.42	2310	-26.54	20240125	1353	25.42	20240429	2820	-39.82	20230614	1353	25.42	20240429	4.58	N	046390	200	86 억		183146	N	N	0	N	00	N
90	20240613	160438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1694	-41	5	-2.36	93794937	54838	133.32	1720	1744	1694	2255	1215	1735	1710.40	0.41	0	5822	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	731	-58.41	1.20	12	0.13	-29.00	1410.00	2820	20230614	-39.93	1353	20240429	25.20	2310	-26.67	20240125	1353	25.20	20240429	2820	-39.93	20230614	1353	25.20	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
91	20240613	150446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1723	-12	5	-0.69	84756077	49522	120.40	1720	1744	1699	2255	1215	1735	1711.48	0.41	0	5565	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	744	-59.41	1.22	12	0.11	-29.00	1410.00	2820	20230614	-38.90	1353	20240429	27.35	2310	-25.41	20240125	1353	27.35	20240429	2820	-38.90	20230614	1353	27.35	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
92	20240613	140440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1700	-35	5	-2.02	74848097	43736	106.33	1720	1744	1699	2255	1215	1735	1711.36	0.41	0	7520	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	734	-58.62	1.21	12	0.10	-29.00	1410.00	2820	20230614	-39.72	1353	20240429	25.65	2310	-26.41	20240125	1353	25.65	20240429	2820	-39.72	20230614	1353	25.65	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
93	20240613	130440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1710	-25	5	-1.44	53116594	30966	75.28	1720	1744	1703	2255	1215	1735	1715.32	0.41	0	7830	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	738	-58.97	1.21	12	0.07	-29.00	1410.00	2820	20230614	-39.36	1353	20240429	26.39	2310	-25.97	20240125	1353	26.39	20240429	2820	-39.36	20230614	1353	26.39	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
94	20240613	120443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1714	-21	5	-1.21	49168015	28652	69.66	1720	1744	1703	2255	1215	1735	1716.04	0.41	0	7830	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	740	-59.10	1.22	12	0.07	-29.00	1410.00	2820	20230614	-39.22	1353	20240429	26.68	2310	-25.80	20240125	1353	26.68	20240429	2820	-39.22	20230614	1353	26.68	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
95	20240613	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1718	-17	5	-0.98	46405257	27034	65.72	1720	1744	1703	2255	1215	1735	1716.55	0.41	0	7853	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	742	-59.24	1.22	12	0.06	-29.00	1410.00	2820	20230614	-39.08	1353	20240429	26.98	2310	-25.63	20240125	1353	26.98	20240429	2820	-39.08	20230614	1353	26.98	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
96	20240613	100439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1735	0	3	0.00	11601514	6706	16.30	1720	1744	1720	2255	1215	1735	1730.02	0.41	0	-284	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	749	-59.83	1.23	12	0.02	-29.00	1410.00	2820	20230614	-38.48	1353	20240429	28.23	2310	-24.89	20240125	1353	28.23	20240429	2820	-38.48	20230614	1353	28.23	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
97	20240613	090443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1736	1	2	0.06	1038896	604	1.47	1720	1736	1720	2255	1215	1735	1720.03	0.41	0	21	1773	1753	1729	1709	1685	1764	1720	86	520	200	1210	1	1	43172933	749	-59.86	1.23	12	0.00	-29.00	1410.00	2820	20230614	-38.44	1353	20240429	28.31	2310	-24.85	20240125	1353	28.31	20240429	2820	-38.44	20230614	1353	28.31	20240429	4.54	N	046390	200	86 억		177327	N	N	0	N	00	N
98	20240612	160435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1735	30	2	1.76	71217992	41091	39.97	1733	1749	1705	2215	1194	1705	1733.18	0.42	0	-2749	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	749	-59.83	1.23	12	0.10	-29.00	1410.00	2820	20230614	-38.48	1353	20240429	28.23	2310	-24.89	20240125	1353	28.23	20240429	2820	-38.48	20230614	1353	28.23	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
99	20240612	150442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1737	32	2	1.88	69516360	40108	39.01	1733	1749	1705	2215	1194	1705	1733.23	0.42	0	-3088	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	750	-59.90	1.23	12	0.09	-29.00	1410.00	2820	20230614	-38.40	1353	20240429	28.38	2310	-24.81	20240125	1353	28.38	20240429	2820	-38.40	20230614	1353	28.38	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
100	20240612	140438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1743	38	2	2.23	68250372	39380	38.31	1733	1749	1705	2215	1194	1705	1733.12	0.42	0	-2790	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	753	-60.10	1.24	12	0.09	-29.00	1410.00	2820	20230614	-38.19	1353	20240429	28.82	2310	-24.55	20240125	1353	28.82	20240429	2820	-38.19	20230614	1353	28.82	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
101	20240612	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1742	37	2	2.17	49455033	28569	27.79	1733	1749	1705	2215	1194	1705	1731.07	0.42	0	-2184	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	752	-60.07	1.24	12	0.07	-29.00	1410.00	2820	20230614	-38.23	1353	20240429	28.75	2310	-24.59	20240125	1353	28.75	20240429	2820	-38.23	20230614	1353	28.75	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
102	20240612	120436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1742	37	2	2.17	46482073	26856	26.12	1733	1749	1705	2215	1194	1705	1730.79	0.42	0	-2295	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	752	-60.07	1.24	12	0.06	-29.00	1410.00	2820	20230614	-38.23	1353	20240429	28.75	2310	-24.59	20240125	1353	28.75	20240429	2820	-38.23	20230614	1353	28.75	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
103	20240612	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1743	38	2	2.23	43425201	25099	24.41	1733	1749	1705	2215	1194	1705	1730.16	0.42	0	-1147	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	753	-60.10	1.24	12	0.06	-29.00	1410.00	2820	20230614	-38.19	1353	20240429	28.82	2310	-24.55	20240125	1353	28.82	20240429	2820	-38.19	20230614	1353	28.82	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
104	20240612	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1733	28	2	1.64	10783116	6257	6.09	1733	1733	1705	2215	1194	1705	1723.37	0.42	0	-570	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	748	-59.76	1.23	12	0.01	-29.00	1410.00	2820	20230614	-38.55	1353	20240429	28.09	2310	-24.98	20240125	1353	28.09	20240429	2820	-38.55	20230614	1353	28.09	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
105	20240612	090436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1722	17	2	1.00	2745407	1590	1.55	1733	1733	1722	2215	1194	1705	1726.67	0.42	0	-180	1780	1742	1717	1679	1654	1730	1667	86	510	200	1190	1	1	43172933	743	-59.38	1.22	12	0.00	-29.00	1410.00	2820	20230614	-38.94	1353	20240429	27.27	2310	-25.45	20240125	1353	27.27	20240429	2820	-38.94	20230614	1353	27.27	20240429	4.58	N	046390	200	86 억		180034	N	N	0	N	00	N
106	20240610	160432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1755	-46	5	-2.55	114283068	65043	80.45	1801	1801	1739	2340	1261	1801	1757.04	0.38	0	2399	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	758	-60.52	1.24	12	0.15	-29.00	1410.00	2820	20230614	-37.77	1353	20240429	29.71	2310	-24.03	20240125	1353	29.71	20240429	2820	-37.77	20230614	1353	29.71	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
107	20240610	150437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1749	-52	5	-2.89	108699987	61854	76.51	1801	1801	1739	2340	1261	1801	1757.36	0.38	0	2833	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	755	-60.31	1.24	12	0.14	-29.00	1410.00	2820	20230614	-37.98	1353	20240429	29.27	2310	-24.29	20240125	1353	29.27	20240429	2820	-37.98	20230614	1353	29.27	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
108	20240610	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1763	-38	5	-2.11	92076509	52366	64.77	1801	1801	1739	2340	1261	1801	1758.33	0.38	0	2516	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	761	-60.79	1.25	12	0.12	-29.00	1410.00	2820	20230614	-37.48	1353	20240429	30.30	2310	-23.68	20240125	1353	30.30	20240429	2820	-37.48	20230614	1353	30.30	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
109	20240610	130433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1753	-48	5	-2.67	80430072	45734	56.57	1801	1801	1739	2340	1261	1801	1758.65	0.38	0	1905	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	757	-60.45	1.24	12	0.11	-29.00	1410.00	2820	20230614	-37.84	1353	20240429	29.56	2310	-24.11	20240125	1353	29.56	20240429	2820	-37.84	20230614	1353	29.56	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
110	20240610	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1751	-50	5	-2.78	71802128	40809	50.48	1801	1801	1739	2340	1261	1801	1759.47	0.38	0	1940	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	756	-60.38	1.24	12	0.09	-29.00	1410.00	2820	20230614	-37.91	1353	20240429	29.42	2310	-24.20	20240125	1353	29.42	20240429	2820	-37.91	20230614	1353	29.42	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
111	20240610	110436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1762	-39	5	-2.17	66913477	38021	47.03	1801	1801	1739	2340	1261	1801	1759.91	0.38	0	2266	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	761	-60.76	1.25	12	0.09	-29.00	1410.00	2820	20230614	-37.52	1353	20240429	30.23	2310	-23.72	20240125	1353	30.23	20240429	2820	-37.52	20230614	1353	30.23	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
112	20240610	100433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1748	-53	5	-2.94	41784065	23688	29.30	1801	1801	1739	2340	1261	1801	1763.93	0.38	0	2824	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	755	-60.28	1.24	12	0.05	-29.00	1410.00	2820	20230614	-38.01	1353	20240429	29.19	2310	-24.33	20240125	1353	29.19	20240429	2820	-38.01	20230614	1353	29.19	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
113	20240610	090438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1784	-17	5	-0.94	8686439	4844	5.99	1801	1801	1784	2340	1261	1801	1793.24	0.38	0	35	1858	1829	1815	1786	1772	1822	1779	86	539	200	1260	1	1	43172933	770	-61.52	1.27	12	0.01	-29.00	1410.00	2820	20230614	-36.74	1353	20240429	31.86	2310	-22.77	20240125	1353	31.86	20240429	2820	-36.74	20230614	1353	31.86	20240429	4.44	N	046390	200	86 억		165994	N	N	0	N	00	N
114	20240607	160447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1801	-42	5	-2.28	145745415	80248	66.96	1843	1844	1801	2395	1291	1843	1816.09	0.43	0	-18879	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	778	-62.10	1.28	12	0.19	-29.00	1410.00	2820	20230614	-36.13	1353	20240429	33.11	2310	-22.03	20240125	1353	33.11	20240429	2820	-36.13	20230614	1353	33.11	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
115	20240607	150451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1807	-36	5	-1.95	116434286	63996	53.40	1843	1844	1807	2395	1291	1843	1819.28	0.43	0	-16140	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	780	-62.31	1.28	12	0.15	-29.00	1410.00	2820	20230614	-35.92	1353	20240429	33.56	2310	-21.77	20240125	1353	33.56	20240429	2820	-35.92	20230614	1353	33.56	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
116	20240607	140448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1809	-34	5	-1.84	102006802	56015	46.74	1843	1844	1807	2395	1291	1843	1820.94	0.43	0	-14546	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	781	-62.38	1.28	12	0.13	-29.00	1410.00	2820	20230614	-35.85	1353	20240429	33.70	2310	-21.69	20240125	1353	33.70	20240429	2820	-35.85	20230614	1353	33.70	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
117	20240607	130446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1808	-35	5	-1.90	93755976	51454	42.93	1843	1844	1807	2395	1291	1843	1822.00	0.43	0	-13636	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	781	-62.34	1.28	12	0.12	-29.00	1410.00	2820	20230614	-35.89	1353	20240429	33.63	2310	-21.73	20240125	1353	33.63	20240429	2820	-35.89	20230614	1353	33.63	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
118	20240607	120448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1808	-35	5	-1.90	78171652	42841	35.75	1843	1844	1807	2395	1291	1843	1824.55	0.43	0	-12915	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	781	-62.34	1.28	12	0.10	-29.00	1410.00	2820	20230614	-35.89	1353	20240429	33.63	2310	-21.73	20240125	1353	33.63	20240429	2820	-35.89	20230614	1353	33.63	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
119	20240607	110445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1808	-35	5	-1.90	69305275	37941	31.66	1843	1844	1808	2395	1291	1843	1826.52	0.43	0	-11969	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	781	-62.34	1.28	12	0.09	-29.00	1410.00	2820	20230614	-35.89	1353	20240429	33.63	2310	-21.73	20240125	1353	33.63	20240429	2820	-35.89	20230614	1353	33.63	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
120	20240607	100446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1820	-23	5	-1.25	52029255	28409	23.70	1843	1844	1813	2395	1291	1843	1831.30	0.43	0	-4805	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	786	-62.76	1.29	12	0.07	-29.00	1410.00	2820	20230614	-35.46	1353	20240429	34.52	2310	-21.21	20240125	1353	34.52	20240429	2820	-35.46	20230614	1353	34.52	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
121	20240607	090445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1843	0	3	0.00	6937052	3764	3.14	1843	1843	1843	2395	1291	1843	1843.00	0.43	0	-729	1889	1865	1843	1819	1797	1855	1809	86	552	200	1290	1	1	43172933	796	-63.55	1.31	12	0.01	-29.00	1410.00	2820	20230614	-34.65	1353	20240429	36.22	2310	-20.22	20240125	1353	36.22	20240429	2820	-34.65	20230614	1353	36.22	20240429	4.29	N	046390	200	86 억		184859	N	N	0	N	00	N
122	20240605	160444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1843	-28	5	-1.50	219038239	119094	43.31	1866	1867	1821	2430	1310	1871	1839.20	0.55	0	-50213	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	796	-63.55	1.31	12	0.28	-29.00	1410.00	2820	20230614	-34.65	1353	20240429	36.22	2310	-20.22	20240125	1353	36.22	20240429	2820	-34.65	20230614	1353	36.22	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
123	20240605	150442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1828	-43	5	-2.30	208631467	113414	41.25	1866	1867	1821	2430	1310	1871	1839.56	0.55	0	-48897	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	789	-63.03	1.30	12	0.26	-29.00	1410.00	2820	20230614	-35.18	1353	20240429	35.11	2310	-20.87	20240125	1353	35.11	20240429	2820	-35.18	20230614	1353	35.11	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
124	20240605	140443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1843	-28	5	-1.50	196364868	106721	38.81	1866	1867	1821	2430	1310	1871	1839.98	0.55	0	-47225	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	796	-63.55	1.31	12	0.25	-29.00	1410.00	2820	20230614	-34.65	1353	20240429	36.22	2310	-20.22	20240125	1353	36.22	20240429	2820	-34.65	20230614	1353	36.22	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
125	20240605	130445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1860	-11	5	-0.59	174238760	94764	34.46	1866	1867	1821	2430	1310	1871	1838.66	0.55	0	-50166	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	803	-64.14	1.32	12	0.22	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
126	20240605	120443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1833	-38	5	-2.03	139993512	76306	27.75	1866	1866	1821	2430	1310	1871	1834.63	0.55	0	-45393	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	791	-63.21	1.30	12	0.18	-29.00	1410.00	2820	20230614	-35.00	1353	20240429	35.48	2310	-20.65	20240125	1353	35.48	20240429	2820	-35.00	20230614	1353	35.48	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
127	20240605	110445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1824	-47	5	-2.51	105077178	57223	20.81	1866	1866	1822	2430	1310	1871	1836.28	0.55	0	-33342	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	787	-62.90	1.29	12	0.13	-29.00	1410.00	2820	20230614	-35.32	1353	20240429	34.81	2310	-21.04	20240125	1353	34.81	20240429	2820	-35.32	20230614	1353	34.81	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
128	20240605	100444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1838	-33	5	-1.76	59393354	32264	11.73	1866	1866	1832	2430	1310	1871	1840.86	0.55	0	-22343	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	794	-63.38	1.30	12	0.07	-29.00	1410.00	2820	20230614	-34.82	1353	20240429	35.85	2310	-20.43	20240125	1353	35.85	20240429	2820	-34.82	20230614	1353	35.85	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
129	20240605	090444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1866	-5	5	-0.27	1257673	674	0.25	1866	1866	1865	2430	1310	1871	1865.98	0.55	0	-561	1972	1921	1879	1828	1786	1947	1854	86	559	200	1300	1	1	43172933	806	-64.34	1.32	12	0.00	-29.00	1410.00	2820	20230614	-33.83	1353	20240429	37.92	2310	-19.22	20240125	1353	37.92	20240429	2820	-33.83	20230614	1353	37.92	20240429	4.27	N	046390	200	86 억		236049	N	N	0	N	00	N
130	20240604	160440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1871	18	2	0.97	520145355	274839	247.51	1845	1930	1837	2405	1298	1853	1892.55	0.58	0	-16105	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	808	-64.52	1.33	12	0.64	-29.00	1410.00	2820	20230614	-33.65	1353	20240429	38.29	2310	-19.00	20240125	1353	38.29	20240429	2820	-33.65	20230614	1353	38.29	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
131	20240604	150441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1860	7	2	0.38	511676776	270297	243.42	1845	1930	1837	2405	1298	1853	1893.02	0.58	0	-14580	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	803	-64.14	1.32	12	0.63	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
132	20240604	140442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1880	27	2	1.46	498743567	263358	237.17	1845	1930	1837	2405	1298	1853	1893.79	0.58	0	-13578	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	812	-64.83	1.33	12	0.61	-29.00	1410.00	2820	20230614	-33.33	1353	20240429	38.95	2310	-18.61	20240125	1353	38.95	20240429	2820	-33.33	20230614	1353	38.95	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
133	20240604	130440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1853	0	3	0.00	467060369	246428	221.93	1845	1930	1837	2405	1298	1853	1895.32	0.58	0	-9442	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	800	-63.90	1.31	12	0.57	-29.00	1410.00	2820	20230614	-34.29	1353	20240429	36.95	2310	-19.78	20240125	1353	36.95	20240429	2820	-34.29	20230614	1353	36.95	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
134	20240604	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1854	1	2	0.05	445253854	234672	211.34	1845	1930	1837	2405	1298	1853	1897.35	0.58	0	-9746	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	800	-63.93	1.31	12	0.54	-29.00	1410.00	2820	20230614	-34.26	1353	20240429	37.03	2310	-19.74	20240125	1353	37.03	20240429	2820	-34.26	20230614	1353	37.03	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
135	20240604	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1880	27	2	1.46	404900666	212948	191.78	1845	1930	1837	2405	1298	1853	1901.41	0.58	0	-11386	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	812	-64.83	1.33	12	0.49	-29.00	1410.00	2820	20230614	-33.33	1353	20240429	38.95	2310	-18.61	20240125	1353	38.95	20240429	2820	-33.33	20230614	1353	38.95	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
136	20240604	100438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1917	64	2	3.45	349716181	183750	165.48	1845	1930	1837	2405	1298	1853	1903.22	0.58	0	-12790	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	828	-66.10	1.36	12	0.43	-29.00	1410.00	2820	20230614	-32.02	1353	20240429	41.69	2310	-17.01	20240125	1353	41.69	20240429	2820	-32.02	20230614	1353	41.69	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
137	20240604	090440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1840	-13	5	-0.70	1695745	920	0.83	1845	1862	1837	2405	1298	1853	1843.20	0.58	0	120	1893	1872	1851	1830	1809	1883	1841	86	552	200	1290	1	1	43172933	794	-63.45	1.30	12	0.00	-29.00	1410.00	2820	20230614	-34.75	1353	20240429	35.99	2310	-20.35	20240125	1353	35.99	20240429	2820	-34.75	20230614	1353	35.99	20240429	4.31	N	046390	200	86 억		251417	N	N	0	N	00	N
138	20240603	160434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1853	11	2	0.60	201097513	108310	56.16	1830	1872	1830	2390	1290	1842	1856.68	0.57	0	5947	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	800	-63.90	1.31	12	0.25	-29.00	1410.00	2820	20230614	-34.29	1353	20240429	36.95	2310	-19.78	20240125	1353	36.95	20240429	2820	-34.29	20230614	1353	36.95	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N
139	20240603	150436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1859	17	2	0.92	186124256	100246	51.98	1830	1872	1830	2390	1290	1842	1856.68	0.57	0	3436	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	803	-64.10	1.32	12	0.23	-29.00	1410.00	2820	20230614	-34.08	1353	20240429	37.40	2310	-19.52	20240125	1353	37.40	20240429	2820	-34.08	20230614	1353	37.40	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N
140	20240603	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1860	18	2	0.98	177632731	95678	49.61	1830	1872	1830	2390	1290	1842	1856.57	0.57	0	1610	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	803	-64.14	1.32	12	0.22	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N
141	20240603	130435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1856	14	2	0.76	169957757	91538	47.46	1830	1872	1830	2390	1290	1842	1856.69	0.57	0	1184	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	801	-64.00	1.32	12	0.21	-29.00	1410.00	2820	20230614	-34.18	1353	20240429	37.18	2310	-19.65	20240125	1353	37.18	20240429	2820	-34.18	20230614	1353	37.18	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N
142	20240603	120435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1860	18	2	0.98	156442005	84268	43.69	1830	1872	1830	2390	1290	1842	1856.48	0.57	0	-5	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	803	-64.14	1.32	12	0.20	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N
143	20240603	110433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1859	17	2	0.92	149404615	80471	41.72	1830	1872	1830	2390	1290	1842	1856.63	0.57	0	-1225	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	803	-64.10	1.32	12	0.19	-29.00	1410.00	2820	20230614	-34.08	1353	20240429	37.40	2310	-19.52	20240125	1353	37.40	20240429	2820	-34.08	20230614	1353	37.40	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N
144	20240603	100431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1868	26	2	1.41	85961312	46410	24.06	1830	1869	1830	2390	1290	1842	1852.22	0.57	0	4993	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	806	-64.41	1.32	12	0.11	-29.00	1410.00	2820	20230614	-33.76	1353	20240429	38.06	2310	-19.13	20240125	1353	38.06	20240429	2820	-33.76	20230614	1353	38.06	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N
145	20240603	090430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1849	7	2	0.38	10694481	5799	3.01	1830	1850	1830	2390	1290	1842	1844.19	0.57	0	-823	1909	1875	1833	1799	1757	1892	1816	86	548	200	1280	1	1	43172933	798	-63.76	1.31	12	0.01	-29.00	1410.00	2820	20230614	-34.43	1353	20240429	36.66	2310	-19.96	20240125	1353	36.66	20240429	2820	-34.43	20230614	1353	36.66	20240429	4.35	N	046390	200	86 억		245523	N	N	0	N	00	N